ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 4022 candle_min

Browse Source
This commit is contained in:
ened
2025-02-19 22:09:26 +09:00
parent bc4a7c2fca
commit 89e5c5d9d7
4022 changed files with 1844785 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

629
040610/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192700,55213615,1562,1562,1562,1562,1280
20250219,192600,55213615,1562,1562,1562,1562,0
20250219,192500,55213615,1562,1562,1562,1562,0
20250219,192400,55213615,1562,1562,1562,1562,0
20250219,192300,55213615,1562,1562,1562,1562,0
20250219,192200,55213615,1562,1562,1562,1562,0
20250219,192100,55213615,1562,1562,1562,1562,0
20250219,192000,55213615,1562,1562,1562,1562,0
20250219,191900,55213615,1562,1562,1562,1562,0
20250219,191800,55213615,1562,1562,1562,1562,0
20250219,191700,55213615,1562,1562,1562,1562,0
20250219,191600,55213615,1562,1562,1562,1562,0
20250219,191500,55213615,1562,1562,1562,1562,0
20250219,191400,55213615,1562,1562,1562,1562,0
20250219,191300,55213615,1562,1562,1562,1562,0
20250219,191200,55213615,1562,1562,1562,1562,0
20250219,191100,55213615,1562,1562,1562,1562,0
20250219,191000,55213615,1562,1562,1562,1562,0
20250219,190900,55213615,1562,1562,1562,1562,0
20250219,190800,55213615,1562,1562,1562,1562,0
20250219,190700,55213615,1562,1562,1562,1562,0
20250219,190600,55213615,1562,1562,1562,1562,0
20250219,190500,55213615,1562,1562,1562,1562,0
20250219,190400,55213615,1562,1562,1562,1562,0
20250219,190300,55213615,1562,1562,1562,1562,0
20250219,190200,55213615,1562,1562,1562,1562,0
20250219,190100,55213615,1562,1562,1562,1562,0
20250219,190000,55213615,1562,1562,1562,1562,0
20250219,185900,55213615,1562,1562,1562,1562,0
20250219,185800,55213615,1562,1562,1562,1562,0
20250219,185700,55213615,1562,1562,1562,1562,1280
20250219,185600,55213615,1562,1562,1562,1562,0
20250219,185500,55213615,1562,1562,1562,1562,0
20250219,185400,55213615,1562,1562,1562,1562,0
20250219,185300,55213615,1562,1562,1562,1562,0
20250219,185200,55213615,1562,1562,1562,1562,0
20250219,185100,55213615,1562,1562,1562,1562,0
20250219,185000,55213615,1562,1562,1562,1562,0
20250219,184900,55213615,1562,1562,1562,1562,0
20250219,184800,55213615,1562,1562,1562,1562,0
20250219,184700,55213615,1562,1562,1562,1562,0
20250219,184600,55213615,1562,1562,1562,1562,0
20250219,184500,55213615,1562,1562,1562,1562,0
20250219,184400,55213615,1562,1562,1562,1562,0
20250219,184300,55213615,1562,1562,1562,1562,0
20250219,184200,55213615,1562,1562,1562,1562,0
20250219,184100,55213615,1562,1562,1562,1562,0
20250219,184000,55213615,1562,1562,1562,1562,0
20250219,183900,55213615,1562,1562,1562,1562,0
20250219,183800,55213615,1562,1562,1562,1562,0
20250219,183700,55213615,1562,1562,1562,1562,0
20250219,183600,55213615,1562,1562,1562,1562,0
20250219,183500,55213615,1562,1562,1562,1562,0
20250219,183400,55213615,1562,1562,1562,1562,0
20250219,183300,55213615,1562,1562,1562,1562,0
20250219,183200,55213615,1562,1562,1562,1562,0
20250219,183100,55213615,1562,1562,1562,1562,0
20250219,183000,55213615,1562,1562,1562,1562,0
20250219,182900,55213615,1562,1562,1562,1562,0
20250219,182800,55213615,1562,1562,1562,1562,0
20250219,182700,55213615,1562,1562,1562,1562,1280
20250219,182600,55213615,1562,1562,1562,1562,0
20250219,182500,55213615,1562,1562,1562,1562,0
20250219,182400,55213615,1562,1562,1562,1562,0
20250219,182300,55213615,1562,1562,1562,1562,0
20250219,182200,55213615,1562,1562,1562,1562,0
20250219,182100,55213615,1562,1562,1562,1562,0
20250219,182000,55213615,1562,1562,1562,1562,0
20250219,181900,55213615,1562,1562,1562,1562,0
20250219,181800,55213615,1562,1562,1562,1562,0
20250219,181700,55213615,1562,1562,1562,1562,0
20250219,181600,55213615,1562,1562,1562,1562,0
20250219,181500,55213615,1562,1562,1562,1562,0
20250219,181400,55213615,1562,1562,1562,1562,0
20250219,181300,55213615,1562,1562,1562,1562,0
20250219,181200,55213615,1562,1562,1562,1562,0
20250219,181100,55213615,1562,1562,1562,1562,0
20250219,181000,55213615,1562,1562,1562,1562,0
20250219,180900,55213615,1562,1562,1562,1562,0
20250219,180800,55213615,1562,1562,1562,1562,0
20250219,180700,55213615,1562,1562,1562,1562,0
20250219,180600,55213615,1562,1562,1562,1562,0
20250219,180500,55213615,1562,1562,1562,1562,0
20250219,180400,55213615,1562,1562,1562,1562,0
20250219,180300,55213615,1562,1562,1562,1562,0
20250219,180200,55213615,1562,1562,1562,1562,0
20250219,180100,55213615,1562,1562,1562,1562,0
20250219,180000,55213615,1562,1562,1562,1562,0
20250219,175900,55213615,1562,1562,1562,1562,0
20250219,175800,55213615,1562,1562,1562,1562,0
20250219,175700,55213615,1562,1562,1562,1562,1280
20250219,175600,55213615,1562,1562,1562,1562,0
20250219,175500,55213615,1562,1562,1562,1562,0
20250219,175400,55213615,1562,1562,1562,1562,0
20250219,175300,55213615,1562,1562,1562,1562,0
20250219,175200,55213615,1562,1562,1562,1562,0
20250219,175100,55213615,1562,1562,1562,1562,0
20250219,175000,55213615,1562,1562,1562,1562,0
20250219,174900,55213615,1562,1562,1562,1562,0
20250219,174800,55213615,1562,1562,1562,1562,0
20250219,174700,55213615,1562,1562,1562,1562,0
20250219,174600,55213615,1562,1562,1562,1562,0
20250219,174500,55213615,1562,1562,1562,1562,0
20250219,174400,55213615,1562,1562,1562,1562,0
20250219,174300,55213615,1562,1562,1562,1562,0
20250219,174200,55213615,1562,1562,1562,1562,0
20250219,174100,55213615,1562,1562,1562,1562,0
20250219,174000,55213615,1562,1562,1562,1562,0
20250219,173900,55213615,1562,1562,1562,1562,0
20250219,173800,55213615,1562,1562,1562,1562,0
20250219,173700,55213615,1562,1562,1562,1562,0
20250219,173600,55213615,1562,1562,1562,1562,0
20250219,173500,55213615,1562,1562,1562,1562,0
20250219,173400,55213615,1562,1562,1562,1562,0
20250219,173300,55213615,1562,1562,1562,1562,0
20250219,173200,55213615,1562,1562,1562,1562,0
20250219,173100,55213615,1562,1562,1562,1562,0
20250219,173000,55213615,1562,1562,1562,1562,0
20250219,172900,55213615,1562,1562,1562,1562,0
20250219,172800,55213615,1562,1562,1562,1562,0
20250219,172700,55213615,1562,1562,1562,1562,1280
20250219,172600,55213615,1562,1562,1562,1562,0
20250219,172500,55213615,1562,1562,1562,1562,0
20250219,172400,55213615,1562,1562,1562,1562,0
20250219,172300,55213615,1562,1562,1562,1562,0
20250219,172200,55213615,1562,1562,1562,1562,0
20250219,172100,55213615,1562,1562,1562,1562,0
20250219,172000,55213615,1562,1562,1562,1562,0
20250219,171900,55213615,1562,1562,1562,1562,0
20250219,171800,55213615,1562,1562,1562,1562,0
20250219,171700,55213615,1562,1562,1562,1562,0
20250219,171600,55213615,1562,1562,1562,1562,0
20250219,171500,55213615,1562,1562,1562,1562,0
20250219,171400,55213615,1562,1562,1562,1562,0
20250219,171300,55213615,1562,1562,1562,1562,0
20250219,171200,55213615,1562,1562,1562,1562,0
20250219,171100,55213615,1562,1562,1562,1562,0
20250219,171000,55213615,1562,1562,1562,1562,0
20250219,170900,55213615,1562,1562,1562,1562,0
20250219,170800,55213615,1562,1562,1562,1562,0
20250219,170700,55213615,1562,1562,1562,1562,0
20250219,170600,55213615,1562,1562,1562,1562,0
20250219,170500,55213615,1562,1562,1562,1562,0
20250219,170400,55213615,1562,1562,1562,1562,0
20250219,170300,55213615,1562,1562,1562,1562,0
20250219,170200,55213615,1562,1562,1562,1562,0
20250219,170100,55213615,1562,1562,1562,1562,0
20250219,170000,55213615,1562,1562,1562,1562,0
20250219,165900,55213615,1562,1562,1562,1562,0
20250219,165800,55213615,1562,1562,1562,1562,0
20250219,165700,55213615,1562,1562,1562,1562,1280
20250219,165600,55213615,1562,1562,1562,1562,0
20250219,165500,55213615,1562,1562,1562,1562,0
20250219,165400,55213615,1562,1562,1562,1562,0
20250219,165300,55213615,1562,1562,1562,1562,0
20250219,165200,55213615,1562,1562,1562,1562,0
20250219,165100,55213615,1562,1562,1562,1562,0
20250219,165000,55213615,1562,1562,1562,1562,0
20250219,164900,55213615,1562,1562,1562,1562,0
20250219,164800,55213615,1562,1562,1562,1562,0
20250219,164700,55213615,1562,1562,1562,1562,0
20250219,164600,55213615,1562,1562,1562,1562,0
20250219,164500,55213615,1562,1562,1562,1562,0
20250219,164400,55213615,1562,1562,1562,1562,0
20250219,164300,55213615,1562,1562,1562,1562,0
20250219,164200,55213615,1562,1562,1562,1562,0
20250219,164100,55213615,1562,1562,1562,1562,0
20250219,164000,55213615,1562,1562,1562,1562,0
20250219,163900,55213615,1562,1562,1562,1562,0
20250219,163800,55213615,1562,1562,1562,1562,0
20250219,163700,55213615,1562,1562,1562,1562,0
20250219,163600,55213615,1562,1562,1562,1562,0
20250219,163500,55213615,1562,1562,1562,1562,0
20250219,163400,55213615,1562,1562,1562,1562,0
20250219,163300,55213615,1562,1562,1562,1562,0
20250219,163200,55213615,1562,1562,1562,1562,0
20250219,163100,55213615,1562,1562,1562,1562,0
20250219,163000,55213615,1562,1562,1562,1562,0
20250219,162900,55213615,1562,1562,1562,1562,0
20250219,162800,55213615,1562,1562,1562,1562,0
20250219,162700,55213615,1562,1562,1562,1562,1280
20250219,162600,55213615,1562,1562,1562,1562,0
20250219,162500,55213615,1562,1562,1562,1562,0
20250219,162400,55213615,1562,1562,1562,1562,0
20250219,162300,55213615,1562,1562,1562,1562,0
20250219,162200,55213615,1562,1562,1562,1562,0
20250219,162100,55213615,1562,1562,1562,1562,0
20250219,162000,55213615,1562,1562,1562,1562,0
20250219,161900,55213615,1562,1562,1562,1562,0
20250219,161800,55213615,1562,1562,1562,1562,0
20250219,161700,55213615,1562,1562,1562,1562,0
20250219,161600,55213615,1562,1562,1562,1562,0
20250219,161500,55213615,1562,1562,1562,1562,0
20250219,161400,55213615,1562,1562,1562,1562,0
20250219,161300,55213615,1562,1562,1562,1562,0
20250219,161200,55213615,1562,1562,1562,1562,0
20250219,161100,55213615,1562,1562,1562,1562,0
20250219,161000,55213615,1562,1562,1562,1562,0
20250219,160900,55213615,1562,1562,1562,1562,0
20250219,160800,55213615,1562,1562,1562,1562,0
20250219,160700,55213615,1562,1562,1562,1562,0
20250219,160600,55213615,1562,1562,1562,1562,0
20250219,160500,55213615,1562,1562,1562,1562,0
20250219,160400,55213615,1562,1562,1562,1562,0
20250219,160300,55213615,1562,1562,1562,1562,0
20250219,160200,55213615,1562,1562,1562,1562,0
20250219,160100,55213615,1562,1562,1562,1562,0
20250219,160000,55213615,1562,1562,1562,1562,0
20250219,155900,55213615,1562,1562,1562,1562,0
20250219,155800,55213615,1562,1562,1562,1562,0
20250219,155700,55213615,1562,1562,1562,1562,1280
20250219,155600,55213615,1562,1562,1562,1562,0
20250219,155500,55213615,1562,1562,1562,1562,0
20250219,155400,55213615,1562,1562,1562,1562,0
20250219,155300,55213615,1562,1562,1562,1562,0
20250219,155200,55213615,1562,1562,1562,1562,0
20250219,155100,55213615,1562,1562,1562,1562,0
20250219,155000,55213615,1562,1562,1562,1562,0
20250219,154900,55213615,1562,1562,1562,1562,0
20250219,154800,55213615,1562,1562,1562,1562,0
20250219,154700,55213615,1562,1562,1562,1562,0
20250219,154600,55213615,1562,1562,1562,1562,0
20250219,154500,55213615,1562,1562,1562,1562,0
20250219,154400,55213615,1562,1562,1562,1562,0
20250219,154300,55213615,1562,1562,1562,1562,0
20250219,154200,55213615,1562,1562,1562,1562,0
20250219,154100,55213615,1562,1562,1562,1562,0
20250219,154000,55213615,1562,1562,1562,1562,0
20250219,153900,55213615,1562,1562,1562,1562,0
20250219,153800,55213615,1562,1562,1562,1562,0
20250219,153700,55213615,1562,1562,1562,1562,0
20250219,153600,55213615,1562,1562,1562,1562,0
20250219,153500,55213615,1562,1562,1562,1562,0
20250219,153400,55213615,1562,1562,1562,1562,0
20250219,153300,55213615,1562,1562,1562,1562,0
20250219,153200,55213615,1562,1562,1562,1562,0
20250219,153100,55213615,1562,1562,1562,1562,0
20250219,153000,55213615,1562,1562,1562,1562,1280
20250219,152900,53214255,1557,1557,1557,1557,0
20250219,152800,53214255,1557,1557,1557,1557,0
20250219,152700,53214255,1557,1557,1557,1557,0
20250219,152600,53214255,1557,1557,1557,1557,0
20250219,152500,53214255,1557,1557,1557,1557,0
20250219,152400,53214255,1557,1557,1557,1557,0
20250219,152300,53214255,1557,1557,1557,1557,0
20250219,152200,53214255,1557,1557,1557,1557,0
20250219,152100,53214255,1557,1557,1557,1557,0
20250219,152000,53214255,1557,1557,1557,1557,0
20250219,151900,53214255,1557,1557,1557,1557,22
20250219,151800,53180001,1557,1561,1561,1557,1625
20250219,151700,50648581,1561,1561,1561,1561,0
20250219,151600,50648581,1561,1561,1561,1561,43
20250219,151500,50581458,1559,1559,1559,1559,0
20250219,151400,50581458,1559,1559,1559,1559,0
20250219,151300,50581458,1559,1559,1559,1559,0
20250219,151200,50581458,1559,1559,1559,1559,0
20250219,151100,50581458,1559,1559,1559,1559,0
20250219,151000,50581458,1559,1559,1559,1559,0
20250219,150900,50581458,1559,1559,1559,1559,0
20250219,150800,50581458,1559,1559,1559,1559,0
20250219,150700,50581458,1559,1559,1559,1559,0
20250219,150600,50581458,1559,1562,1562,1559,2
20250219,150500,50578337,1558,1558,1558,1558,0
20250219,150400,50578337,1558,1559,1561,1558,16
20250219,150300,50553385,1557,1557,1557,1557,0
20250219,150200,50553385,1557,1557,1557,1557,0
20250219,150100,50553385,1557,1557,1557,1557,0
20250219,150000,50553385,1557,1557,1557,1557,0
20250219,145900,50553385,1557,1557,1557,1557,0
20250219,145800,50553385,1557,1557,1557,1557,1
20250219,145700,50551828,1556,1556,1556,1556,0
20250219,145600,50551828,1556,1556,1556,1556,0
20250219,145500,50551828,1556,1556,1556,1556,0
20250219,145400,50551828,1556,1556,1556,1556,0
20250219,145300,50551828,1556,1556,1556,1556,0
20250219,145200,50551828,1556,1556,1556,1556,0
20250219,145100,50551828,1556,1556,1556,1556,0
20250219,145000,50551828,1556,1556,1556,1556,0
20250219,144900,50551828,1556,1556,1556,1556,0
20250219,144800,50551828,1556,1556,1556,1556,0
20250219,144700,50551828,1556,1556,1556,1556,0
20250219,144600,50551828,1556,1556,1556,1556,0
20250219,144500,50551828,1556,1556,1556,1556,0
20250219,144400,50551828,1556,1556,1556,1556,0
20250219,144300,50551828,1556,1556,1556,1556,0
20250219,144200,50551828,1556,1556,1556,1556,1
20250219,144100,50550272,1559,1559,1559,1559,0
20250219,144000,50550272,1559,1559,1559,1559,0
20250219,143900,50550272,1559,1559,1559,1559,0
20250219,143800,50550272,1559,1557,1559,1557,3
20250219,143700,50545597,1557,1557,1557,1557,2
20250219,143600,50542483,1562,1562,1562,1562,0
20250219,143500,50542483,1562,1562,1562,1562,0
20250219,143400,50542483,1562,1562,1562,1562,0
20250219,143300,50542483,1562,1560,1562,1560,2
20250219,143200,50539361,1562,1562,1562,1562,0
20250219,143100,50539361,1562,1562,1562,1562,0
20250219,143000,50539361,1562,1562,1562,1562,0
20250219,142900,50539361,1562,1559,1562,1559,30
20250219,142800,50492534,1556,1556,1563,1556,249
20250219,142700,50103365,1563,1559,1563,1559,3182
20250219,142600,45135117,1559,1559,1559,1559,0
20250219,142500,45135117,1559,1559,1559,1559,0
20250219,142400,45135117,1559,1559,1559,1559,0
20250219,142300,45135117,1559,1559,1559,1559,0
20250219,142200,45135117,1559,1559,1559,1559,0
20250219,142100,45135117,1559,1556,1559,1556,2
20250219,142000,45132002,1561,1561,1561,1561,0
20250219,141900,45132002,1561,1561,1561,1561,0
20250219,141800,45132002,1561,1561,1561,1561,0
20250219,141700,45132002,1561,1561,1561,1561,0
20250219,141600,45132002,1561,1561,1561,1561,0
20250219,141500,45132002,1561,1561,1561,1561,0
20250219,141400,45132002,1561,1561,1561,1561,0
20250219,141300,45132002,1561,1561,1561,1561,0
20250219,141200,45132002,1561,1561,1561,1561,0
20250219,141100,45132002,1561,1561,1561,1561,0
20250219,141000,45132002,1561,1561,1561,1561,0
20250219,140900,45132002,1561,1561,1561,1561,0
20250219,140800,45132002,1561,1561,1561,1561,0
20250219,140700,45132002,1561,1561,1561,1561,0
20250219,140600,45132002,1561,1561,1561,1561,0
20250219,140500,45132002,1561,1561,1561,1561,0
20250219,140400,45132002,1561,1561,1561,1561,0
20250219,140300,45132002,1561,1561,1561,1561,0
20250219,140200,45132002,1561,1561,1561,1561,0
20250219,140100,45132002,1561,1561,1561,1561,0
20250219,140000,45132002,1561,1561,1561,1561,0
20250219,135900,45132002,1561,1561,1561,1561,0
20250219,135800,45132002,1561,1561,1561,1561,0
20250219,135700,45132002,1561,1561,1561,1561,0
20250219,135600,45132002,1561,1561,1561,1561,0
20250219,135500,45132002,1561,1561,1561,1561,0
20250219,135400,45132002,1561,1561,1561,1561,0
20250219,135300,45132002,1561,1561,1561,1561,0
20250219,135200,45132002,1561,1561,1561,1561,0
20250219,135100,45132002,1561,1561,1561,1561,0
20250219,135000,45132002,1561,1561,1561,1561,0
20250219,134900,45132002,1561,1561,1561,1561,0
20250219,134800,45132002,1561,1561,1561,1561,0
20250219,134700,45132002,1561,1561,1561,1561,0
20250219,134600,45132002,1561,1561,1561,1561,0
20250219,134500,45132002,1561,1556,1561,1556,14
20250219,134400,45110208,1553,1553,1553,1553,0
20250219,134300,45110208,1553,1550,1553,1550,1618
20250219,134200,42599167,1552,1552,1552,1552,0
20250219,134100,42599167,1552,1552,1552,1552,0
20250219,134000,42599167,1552,1552,1552,1552,10
20250219,133900,42583647,1552,1552,1552,1552,4
20250219,133800,42577439,1550,1550,1550,1550,0
20250219,133700,42577439,1550,1553,1553,1550,4000
20250219,133600,36372203,1553,1553,1553,1553,75
20250219,133500,36255728,1553,1553,1553,1553,4
20250219,133400,36249516,1552,1552,1552,1552,0
20250219,133300,36249516,1552,1552,1552,1552,0
20250219,133200,36249516,1552,1552,1552,1552,0
20250219,133100,36249516,1552,1558,1558,1552,2900
20250219,133000,31740382,1558,1558,1558,1558,0
20250219,132900,31740382,1558,1559,1559,1558,500
20250219,132800,30961381,1559,1559,1559,1559,0
20250219,132700,30961381,1559,1559,1559,1559,1
20250219,132600,30959822,1558,1558,1558,1558,0
20250219,132500,30959822,1558,1558,1558,1558,1
20250219,132400,30958264,1555,1556,1556,1555,250
20250219,132300,30569485,1561,1561,1561,1561,0
20250219,132200,30569485,1561,1561,1561,1561,0
20250219,132100,30569485,1561,1561,1561,1561,0
20250219,132000,30569485,1561,1561,1561,1561,0
20250219,131900,30569485,1561,1559,1561,1559,3
20250219,131800,30564806,1559,1558,1561,1556,585
20250219,131700,29653966,1559,1559,1559,1559,0
20250219,131600,29653966,1559,1559,1559,1559,2
20250219,131500,29650848,1562,1562,1562,1562,0
20250219,131400,29650848,1562,1562,1562,1562,0
20250219,131300,29650848,1562,1562,1562,1562,0
20250219,131200,29650848,1562,1562,1562,1562,0
20250219,131100,29650848,1562,1562,1562,1562,0
20250219,131000,29650848,1562,1562,1562,1562,0
20250219,130900,29650848,1562,1562,1562,1562,0
20250219,130800,29650848,1562,1559,1562,1559,41
20250219,130700,29586924,1563,1563,1563,1563,0
20250219,130600,29586924,1563,1563,1563,1563,0
20250219,130500,29586924,1563,1563,1563,1563,0
20250219,130400,29586924,1563,1563,1563,1563,0
20250219,130300,29586924,1563,1563,1563,1563,0
20250219,130200,29586924,1563,1563,1563,1563,0
20250219,130100,29586924,1563,1563,1563,1563,0
20250219,130000,29586924,1563,1563,1563,1563,0
20250219,125900,29586924,1563,1563,1563,1563,0
20250219,125800,29586924,1563,1563,1563,1563,0
20250219,125700,29586924,1563,1563,1563,1563,0
20250219,125600,29586924,1563,1563,1563,1563,0
20250219,125500,29586924,1563,1563,1563,1563,0
20250219,125400,29586924,1563,1563,1563,1563,0
20250219,125300,29586924,1563,1563,1563,1563,0
20250219,125200,29586924,1563,1563,1563,1563,0
20250219,125100,29586924,1563,1563,1563,1563,0
20250219,125000,29586924,1563,1563,1563,1563,0
20250219,124900,29586924,1563,1563,1563,1563,0
20250219,124800,29586924,1563,1563,1563,1563,0
20250219,124700,29586924,1563,1563,1563,1563,0
20250219,124600,29586924,1563,1563,1563,1563,0
20250219,124500,29586924,1563,1563,1563,1563,0
20250219,124400,29586924,1563,1563,1563,1563,0
20250219,124300,29586924,1563,1563,1563,1563,0
20250219,124200,29586924,1563,1563,1563,1563,0
20250219,124100,29586924,1563,1563,1563,1563,0
20250219,124000,29586924,1563,1563,1563,1563,0
20250219,123900,29586924,1563,1563,1563,1563,0
20250219,123800,29586924,1563,1563,1563,1563,0
20250219,123700,29586924,1563,1563,1563,1563,0
20250219,123600,29586924,1563,1563,1563,1563,0
20250219,123500,29586924,1563,1563,1563,1563,0
20250219,123400,29586924,1563,1563,1563,1563,0
20250219,123300,29586924,1563,1563,1563,1563,0
20250219,123200,29586924,1563,1563,1563,1563,0
20250219,123100,29586924,1563,1561,1563,1561,33
20250219,123000,29535406,1561,1561,1561,1561,135
20250219,122900,29324671,1561,1561,1561,1561,0
20250219,122800,29324671,1561,1561,1561,1561,0
20250219,122700,29324671,1561,1561,1561,1561,0
20250219,122600,29324671,1561,1561,1561,1561,0
20250219,122500,29324671,1561,1561,1561,1561,0
20250219,122400,29324671,1561,1561,1561,1561,0
20250219,122300,29324671,1561,1561,1561,1561,0
20250219,122200,29324671,1561,1561,1561,1561,1
20250219,122100,29323110,1558,1558,1558,1558,0
20250219,122000,29323110,1558,1558,1558,1558,0
20250219,121900,29323110,1558,1558,1558,1558,0
20250219,121800,29323110,1558,1558,1558,1558,0
20250219,121700,29323110,1558,1558,1558,1558,0
20250219,121600,29323110,1558,1558,1558,1558,0
20250219,121500,29323110,1558,1558,1558,1558,300
20250219,121400,28855710,1563,1563,1563,1563,0
20250219,121300,28855710,1563,1563,1563,1563,0
20250219,121200,28855710,1563,1563,1563,1563,0
20250219,121100,28855710,1563,1563,1563,1563,0
20250219,121000,28855710,1563,1563,1563,1563,0
20250219,120900,28855710,1563,1563,1563,1563,0
20250219,120800,28855710,1563,1563,1563,1563,0
20250219,120700,28855710,1563,1563,1563,1563,0
20250219,120600,28855710,1563,1563,1563,1563,0
20250219,120500,28855710,1563,1563,1563,1563,0
20250219,120400,28855710,1563,1563,1563,1563,0
20250219,120300,28855710,1563,1563,1563,1563,0
20250219,120200,28855710,1563,1563,1563,1563,0
20250219,120100,28855710,1563,1563,1563,1563,0
20250219,120000,28855710,1563,1563,1563,1563,0
20250219,115900,28855710,1563,1563,1563,1563,0
20250219,115800,28855710,1563,1563,1563,1563,0
20250219,115700,28855710,1563,1563,1563,1563,0
20250219,115600,28855710,1563,1563,1563,1563,0
20250219,115500,28855710,1563,1563,1563,1563,0
20250219,115400,28855710,1563,1563,1563,1563,0
20250219,115300,28855710,1563,1563,1563,1563,0
20250219,115200,28855710,1563,1563,1563,1563,0
20250219,115100,28855710,1563,1563,1563,1563,0
20250219,115000,28855710,1563,1563,1563,1563,0
20250219,114900,28855710,1563,1563,1563,1563,0
20250219,114800,28855710,1563,1563,1563,1563,0
20250219,114700,28855710,1563,1563,1563,1563,0
20250219,114600,28855710,1563,1563,1563,1563,0
20250219,114500,28855710,1563,1563,1563,1563,0
20250219,114400,28855710,1563,1563,1563,1563,0
20250219,114300,28855710,1563,1563,1563,1563,0
20250219,114200,28855710,1563,1563,1563,1563,0
20250219,114100,28855710,1563,1563,1563,1563,0
20250219,114000,28855710,1563,1563,1563,1563,0
20250219,113900,28855710,1563,1563,1563,1563,0
20250219,113800,28855710,1563,1563,1563,1563,0
20250219,113700,28855710,1563,1563,1563,1563,0
20250219,113600,28855710,1563,1563,1563,1563,0
20250219,113500,28855710,1563,1561,1563,1561,66
20250219,113400,28752674,1561,1561,1561,1561,2
20250219,113300,28749552,1558,1558,1558,1558,0
20250219,113200,28749552,1558,1558,1558,1558,0
20250219,113100,28749552,1558,1558,1558,1558,0
20250219,113000,28749552,1558,1558,1558,1558,667
20250219,112900,27710366,1558,1558,1558,1558,70
20250219,112800,27601306,1558,1558,1558,1558,0
20250219,112700,27601306,1558,1558,1558,1558,0
20250219,112600,27601306,1558,1558,1558,1558,0
20250219,112500,27601306,1558,1558,1558,1558,0
20250219,112400,27601306,1558,1558,1558,1558,0
20250219,112300,27601306,1558,1558,1558,1558,0
20250219,112200,27601306,1558,1558,1558,1558,0
20250219,112100,27601306,1558,1558,1558,1558,0
20250219,112000,27601306,1558,1558,1558,1558,0
20250219,111900,27601306,1558,1559,1559,1557,303
20250219,111800,27129532,1557,1557,1557,1557,0
20250219,111700,27129532,1557,1557,1557,1557,0
20250219,111600,27129532,1557,1558,1558,1557,27
20250219,111500,27087492,1561,1561,1561,1561,0
20250219,111400,27087492,1561,1562,1562,1559,801
20250219,111300,25838086,1564,1564,1564,1564,0
20250219,111200,25838086,1564,1564,1564,1564,0
20250219,111100,25838086,1564,1564,1564,1564,0
20250219,111000,25838086,1564,1564,1564,1564,0
20250219,110900,25838086,1564,1564,1564,1564,0
20250219,110800,25838086,1564,1564,1564,1564,73
20250219,110700,25723914,1564,1563,1564,1563,2211
20250219,110600,22265911,1564,1564,1564,1564,0
20250219,110500,22265911,1564,1564,1564,1564,0
20250219,110400,22265911,1564,1563,1564,1563,3
20250219,110300,22261221,1564,1564,1564,1564,0
20250219,110200,22261221,1564,1564,1564,1564,0
20250219,110100,22261221,1564,1564,1564,1564,0
20250219,110000,22261221,1564,1561,1564,1561,2
20250219,105900,22258096,1564,1564,1564,1564,0
20250219,105800,22258096,1564,1561,1564,1561,4
20250219,105700,22251844,1564,1564,1564,1564,0
20250219,105600,22251844,1564,1564,1564,1564,0
20250219,105500,22251844,1564,1564,1564,1564,0
20250219,105400,22251844,1564,1564,1564,1564,0
20250219,105300,22251844,1564,1561,1564,1560,13
20250219,105200,22231549,1564,1564,1564,1564,0
20250219,105100,22231549,1564,1564,1564,1564,0
20250219,105000,22231549,1564,1564,1564,1564,0
20250219,104900,22231549,1564,1564,1564,1564,0
20250219,104800,22231549,1564,1560,1564,1560,3
20250219,104700,22226861,1564,1564,1564,1564,0
20250219,104600,22226861,1564,1564,1564,1564,0
20250219,104500,22226861,1564,1564,1564,1564,0
20250219,104400,22226861,1564,1564,1564,1564,0
20250219,104300,22226861,1564,1564,1564,1564,0
20250219,104200,22226861,1564,1560,1564,1560,10
20250219,104100,22211225,1565,1565,1565,1565,0
20250219,104000,22211225,1565,1559,1565,1559,2
20250219,103900,22208101,1565,1565,1565,1565,0
20250219,103800,22208101,1565,1556,1565,1556,128
20250219,103700,22008140,1556,1554,1561,1554,2801
20250219,103600,17652249,1554,1554,1554,1554,0
20250219,103500,17652249,1554,1554,1554,1554,100
20250219,103400,17496849,1554,1554,1554,1554,0
20250219,103300,17496849,1554,1554,1554,1554,0
20250219,103200,17496849,1554,1554,1554,1554,0
20250219,103100,17496849,1554,1554,1554,1554,0
20250219,103000,17496849,1554,1554,1554,1554,0
20250219,102900,17496849,1554,1554,1554,1554,0
20250219,102800,17496849,1554,1554,1554,1554,2
20250219,102700,17493741,1553,1553,1553,1553,664
20250219,102600,16462549,1553,1553,1553,1553,658
20250219,102500,15440675,1554,1554,1554,1554,10
20250219,102400,15425135,1553,1553,1553,1553,1567
20250219,102300,12991584,1553,1553,1553,1553,0
20250219,102200,12991584,1553,1553,1553,1553,13
20250219,102100,12971395,1553,1553,1553,1553,0
20250219,102000,12971395,1553,1553,1553,1553,10
20250219,101900,12955865,1552,1552,1552,1552,2
20250219,101800,12952761,1553,1553,1553,1553,0
20250219,101700,12952761,1553,1553,1553,1553,0
20250219,101600,12952761,1553,1553,1553,1553,0
20250219,101500,12952761,1553,1553,1553,1553,1
20250219,101400,12951208,1554,1554,1554,1554,0
20250219,101300,12951208,1554,1554,1554,1554,0
20250219,101200,12951208,1554,1553,1554,1553,301
20250219,101100,12483754,1554,1554,1554,1554,0
20250219,101000,12483754,1554,1554,1554,1554,2
20250219,100900,12480646,1553,1553,1553,1553,20
20250219,100800,12449586,1553,1553,1553,1553,2
20250219,100700,12446480,1554,1554,1554,1554,6
20250219,100600,12437156,1554,1554,1554,1554,0
20250219,100500,12437156,1554,1554,1554,1554,0
20250219,100400,12437156,1554,1554,1554,1554,0
20250219,100300,12437156,1554,1554,1554,1554,0
20250219,100200,12437156,1554,1554,1554,1554,300
20250219,100100,11970956,1554,1554,1554,1554,300
20250219,100000,11504756,1554,1554,1554,1554,300
20250219,095900,11038556,1554,1554,1554,1554,0
20250219,095800,11038556,1554,1554,1554,1554,0
20250219,095700,11038556,1554,1554,1554,1554,0
20250219,095600,11038556,1554,1554,1554,1554,0
20250219,095500,11038556,1554,1554,1554,1553,1315
20250219,095400,8995706,1555,1555,1555,1555,0
20250219,095300,8995706,1555,1555,1555,1555,10
20250219,095200,8980156,1555,1555,1555,1555,0
20250219,095100,8980156,1555,1555,1555,1555,0
20250219,095000,8980156,1555,1555,1555,1555,0
20250219,094900,8980156,1555,1556,1556,1554,3001
20250219,094800,4316215,1559,1559,1559,1559,0
20250219,094700,4316215,1559,1559,1559,1559,0
20250219,094600,4316215,1559,1559,1559,1559,0
20250219,094500,4316215,1559,1559,1559,1559,0
20250219,094400,4316215,1559,1559,1559,1559,1
20250219,094300,4314656,1559,1559,1559,1559,0
20250219,094200,4314656,1559,1559,1559,1559,0
20250219,094100,4314656,1559,1559,1559,1559,0
20250219,094000,4314656,1559,1559,1559,1559,5
20250219,093900,4306861,1559,1559,1559,1559,0
20250219,093800,4306861,1559,1559,1559,1559,0
20250219,093700,4306861,1559,1559,1559,1559,0
20250219,093600,4306861,1559,1556,1559,1556,500
20250219,093500,3528858,1559,1559,1559,1559,0
20250219,093400,3528858,1559,1559,1559,1559,10
20250219,093300,3513268,1559,1559,1559,1559,0
20250219,093200,3513268,1559,1559,1559,1559,26
20250219,093100,3472734,1559,1559,1559,1559,51
20250219,093000,3393225,1559,1559,1559,1559,6
20250219,092900,3383871,1560,1560,1560,1560,0
20250219,092800,3383871,1560,1560,1560,1560,0
20250219,092700,3383871,1560,1560,1560,1560,0
20250219,092600,3383871,1560,1560,1560,1560,0
20250219,092500,3383871,1560,1560,1560,1560,0
20250219,092400,3383871,1560,1560,1560,1560,0
20250219,092300,3383871,1560,1555,1560,1555,1001
20250219,092200,1826581,1554,1554,1554,1554,0
20250219,092100,1826581,1554,1554,1554,1554,0
20250219,092000,1826581,1554,1554,1554,1554,0
20250219,091900,1826581,1554,1554,1554,1554,0
20250219,091800,1826581,1554,1554,1554,1554,0
20250219,091700,1826581,1554,1554,1554,1554,0
20250219,091600,1826581,1554,1554,1554,1554,0
20250219,091500,1826581,1554,1554,1554,1554,0
20250219,091400,1826581,1554,1554,1554,1554,2
20250219,091300,1823473,1555,1555,1555,1555,399
20250219,091200,1203028,1555,1555,1555,1555,0
20250219,091100,1203028,1555,1555,1555,1555,0
20250219,091000,1203028,1555,1555,1555,1555,0
20250219,090900,1203028,1555,1556,1556,1555,454
20250219,090800,496606,1556,1556,1556,1556,0
20250219,090700,496606,1556,1556,1556,1556,0
20250219,090600,496606,1556,1556,1556,1556,0
20250219,090500,496606,1556,1556,1556,1556,0
20250219,090400,496606,1556,1556,1556,1556,1
20250219,090300,495050,1561,1560,1561,1560,60
20250219,090200,401448,1556,1556,1556,1556,0
20250219,090100,401448,1556,1556,1556,1556,0
20250219,090000,401448,1556,1556,1556,1556,258
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192700 55213615 1562 1562 1562 1562 1280
3 20250219 192600 55213615 1562 1562 1562 1562 0
4 20250219 192500 55213615 1562 1562 1562 1562 0
5 20250219 192400 55213615 1562 1562 1562 1562 0
6 20250219 192300 55213615 1562 1562 1562 1562 0
7 20250219 192200 55213615 1562 1562 1562 1562 0
8 20250219 192100 55213615 1562 1562 1562 1562 0
9 20250219 192000 55213615 1562 1562 1562 1562 0
10 20250219 191900 55213615 1562 1562 1562 1562 0
11 20250219 191800 55213615 1562 1562 1562 1562 0
12 20250219 191700 55213615 1562 1562 1562 1562 0
13 20250219 191600 55213615 1562 1562 1562 1562 0
14 20250219 191500 55213615 1562 1562 1562 1562 0
15 20250219 191400 55213615 1562 1562 1562 1562 0
16 20250219 191300 55213615 1562 1562 1562 1562 0
17 20250219 191200 55213615 1562 1562 1562 1562 0
18 20250219 191100 55213615 1562 1562 1562 1562 0
19 20250219 191000 55213615 1562 1562 1562 1562 0
20 20250219 190900 55213615 1562 1562 1562 1562 0
21 20250219 190800 55213615 1562 1562 1562 1562 0
22 20250219 190700 55213615 1562 1562 1562 1562 0
23 20250219 190600 55213615 1562 1562 1562 1562 0
24 20250219 190500 55213615 1562 1562 1562 1562 0
25 20250219 190400 55213615 1562 1562 1562 1562 0
26 20250219 190300 55213615 1562 1562 1562 1562 0
27 20250219 190200 55213615 1562 1562 1562 1562 0
28 20250219 190100 55213615 1562 1562 1562 1562 0
29 20250219 190000 55213615 1562 1562 1562 1562 0
30 20250219 185900 55213615 1562 1562 1562 1562 0
31 20250219 185800 55213615 1562 1562 1562 1562 0
32 20250219 185700 55213615 1562 1562 1562 1562 1280
33 20250219 185600 55213615 1562 1562 1562 1562 0
34 20250219 185500 55213615 1562 1562 1562 1562 0
35 20250219 185400 55213615 1562 1562 1562 1562 0
36 20250219 185300 55213615 1562 1562 1562 1562 0
37 20250219 185200 55213615 1562 1562 1562 1562 0
38 20250219 185100 55213615 1562 1562 1562 1562 0
39 20250219 185000 55213615 1562 1562 1562 1562 0
40 20250219 184900 55213615 1562 1562 1562 1562 0
41 20250219 184800 55213615 1562 1562 1562 1562 0
42 20250219 184700 55213615 1562 1562 1562 1562 0
43 20250219 184600 55213615 1562 1562 1562 1562 0
44 20250219 184500 55213615 1562 1562 1562 1562 0
45 20250219 184400 55213615 1562 1562 1562 1562 0
46 20250219 184300 55213615 1562 1562 1562 1562 0
47 20250219 184200 55213615 1562 1562 1562 1562 0
48 20250219 184100 55213615 1562 1562 1562 1562 0
49 20250219 184000 55213615 1562 1562 1562 1562 0
50 20250219 183900 55213615 1562 1562 1562 1562 0
51 20250219 183800 55213615 1562 1562 1562 1562 0
52 20250219 183700 55213615 1562 1562 1562 1562 0
53 20250219 183600 55213615 1562 1562 1562 1562 0
54 20250219 183500 55213615 1562 1562 1562 1562 0
55 20250219 183400 55213615 1562 1562 1562 1562 0
56 20250219 183300 55213615 1562 1562 1562 1562 0
57 20250219 183200 55213615 1562 1562 1562 1562 0
58 20250219 183100 55213615 1562 1562 1562 1562 0
59 20250219 183000 55213615 1562 1562 1562 1562 0
60 20250219 182900 55213615 1562 1562 1562 1562 0
61 20250219 182800 55213615 1562 1562 1562 1562 0
62 20250219 182700 55213615 1562 1562 1562 1562 1280
63 20250219 182600 55213615 1562 1562 1562 1562 0
64 20250219 182500 55213615 1562 1562 1562 1562 0
65 20250219 182400 55213615 1562 1562 1562 1562 0
66 20250219 182300 55213615 1562 1562 1562 1562 0
67 20250219 182200 55213615 1562 1562 1562 1562 0
68 20250219 182100 55213615 1562 1562 1562 1562 0
69 20250219 182000 55213615 1562 1562 1562 1562 0
70 20250219 181900 55213615 1562 1562 1562 1562 0
71 20250219 181800 55213615 1562 1562 1562 1562 0
72 20250219 181700 55213615 1562 1562 1562 1562 0
73 20250219 181600 55213615 1562 1562 1562 1562 0
74 20250219 181500 55213615 1562 1562 1562 1562 0
75 20250219 181400 55213615 1562 1562 1562 1562 0
76 20250219 181300 55213615 1562 1562 1562 1562 0
77 20250219 181200 55213615 1562 1562 1562 1562 0
78 20250219 181100 55213615 1562 1562 1562 1562 0
79 20250219 181000 55213615 1562 1562 1562 1562 0
80 20250219 180900 55213615 1562 1562 1562 1562 0
81 20250219 180800 55213615 1562 1562 1562 1562 0
82 20250219 180700 55213615 1562 1562 1562 1562 0
83 20250219 180600 55213615 1562 1562 1562 1562 0
84 20250219 180500 55213615 1562 1562 1562 1562 0
85 20250219 180400 55213615 1562 1562 1562 1562 0
86 20250219 180300 55213615 1562 1562 1562 1562 0
87 20250219 180200 55213615 1562 1562 1562 1562 0
88 20250219 180100 55213615 1562 1562 1562 1562 0
89 20250219 180000 55213615 1562 1562 1562 1562 0
90 20250219 175900 55213615 1562 1562 1562 1562 0
91 20250219 175800 55213615 1562 1562 1562 1562 0
92 20250219 175700 55213615 1562 1562 1562 1562 1280
93 20250219 175600 55213615 1562 1562 1562 1562 0
94 20250219 175500 55213615 1562 1562 1562 1562 0
95 20250219 175400 55213615 1562 1562 1562 1562 0
96 20250219 175300 55213615 1562 1562 1562 1562 0
97 20250219 175200 55213615 1562 1562 1562 1562 0
98 20250219 175100 55213615 1562 1562 1562 1562 0
99 20250219 175000 55213615 1562 1562 1562 1562 0
100 20250219 174900 55213615 1562 1562 1562 1562 0
101 20250219 174800 55213615 1562 1562 1562 1562 0
102 20250219 174700 55213615 1562 1562 1562 1562 0
103 20250219 174600 55213615 1562 1562 1562 1562 0
104 20250219 174500 55213615 1562 1562 1562 1562 0
105 20250219 174400 55213615 1562 1562 1562 1562 0
106 20250219 174300 55213615 1562 1562 1562 1562 0
107 20250219 174200 55213615 1562 1562 1562 1562 0
108 20250219 174100 55213615 1562 1562 1562 1562 0
109 20250219 174000 55213615 1562 1562 1562 1562 0
110 20250219 173900 55213615 1562 1562 1562 1562 0
111 20250219 173800 55213615 1562 1562 1562 1562 0
112 20250219 173700 55213615 1562 1562 1562 1562 0
113 20250219 173600 55213615 1562 1562 1562 1562 0
114 20250219 173500 55213615 1562 1562 1562 1562 0
115 20250219 173400 55213615 1562 1562 1562 1562 0
116 20250219 173300 55213615 1562 1562 1562 1562 0
117 20250219 173200 55213615 1562 1562 1562 1562 0
118 20250219 173100 55213615 1562 1562 1562 1562 0
119 20250219 173000 55213615 1562 1562 1562 1562 0
120 20250219 172900 55213615 1562 1562 1562 1562 0
121 20250219 172800 55213615 1562 1562 1562 1562 0
122 20250219 172700 55213615 1562 1562 1562 1562 1280
123 20250219 172600 55213615 1562 1562 1562 1562 0
124 20250219 172500 55213615 1562 1562 1562 1562 0
125 20250219 172400 55213615 1562 1562 1562 1562 0
126 20250219 172300 55213615 1562 1562 1562 1562 0
127 20250219 172200 55213615 1562 1562 1562 1562 0
128 20250219 172100 55213615 1562 1562 1562 1562 0
129 20250219 172000 55213615 1562 1562 1562 1562 0
130 20250219 171900 55213615 1562 1562 1562 1562 0
131 20250219 171800 55213615 1562 1562 1562 1562 0
132 20250219 171700 55213615 1562 1562 1562 1562 0
133 20250219 171600 55213615 1562 1562 1562 1562 0
134 20250219 171500 55213615 1562 1562 1562 1562 0
135 20250219 171400 55213615 1562 1562 1562 1562 0
136 20250219 171300 55213615 1562 1562 1562 1562 0
137 20250219 171200 55213615 1562 1562 1562 1562 0
138 20250219 171100 55213615 1562 1562 1562 1562 0
139 20250219 171000 55213615 1562 1562 1562 1562 0
140 20250219 170900 55213615 1562 1562 1562 1562 0
141 20250219 170800 55213615 1562 1562 1562 1562 0
142 20250219 170700 55213615 1562 1562 1562 1562 0
143 20250219 170600 55213615 1562 1562 1562 1562 0
144 20250219 170500 55213615 1562 1562 1562 1562 0
145 20250219 170400 55213615 1562 1562 1562 1562 0
146 20250219 170300 55213615 1562 1562 1562 1562 0
147 20250219 170200 55213615 1562 1562 1562 1562 0
148 20250219 170100 55213615 1562 1562 1562 1562 0
149 20250219 170000 55213615 1562 1562 1562 1562 0
150 20250219 165900 55213615 1562 1562 1562 1562 0
151 20250219 165800 55213615 1562 1562 1562 1562 0
152 20250219 165700 55213615 1562 1562 1562 1562 1280
153 20250219 165600 55213615 1562 1562 1562 1562 0
154 20250219 165500 55213615 1562 1562 1562 1562 0
155 20250219 165400 55213615 1562 1562 1562 1562 0
156 20250219 165300 55213615 1562 1562 1562 1562 0
157 20250219 165200 55213615 1562 1562 1562 1562 0
158 20250219 165100 55213615 1562 1562 1562 1562 0
159 20250219 165000 55213615 1562 1562 1562 1562 0
160 20250219 164900 55213615 1562 1562 1562 1562 0
161 20250219 164800 55213615 1562 1562 1562 1562 0
162 20250219 164700 55213615 1562 1562 1562 1562 0
163 20250219 164600 55213615 1562 1562 1562 1562 0
164 20250219 164500 55213615 1562 1562 1562 1562 0
165 20250219 164400 55213615 1562 1562 1562 1562 0
166 20250219 164300 55213615 1562 1562 1562 1562 0
167 20250219 164200 55213615 1562 1562 1562 1562 0
168 20250219 164100 55213615 1562 1562 1562 1562 0
169 20250219 164000 55213615 1562 1562 1562 1562 0
170 20250219 163900 55213615 1562 1562 1562 1562 0
171 20250219 163800 55213615 1562 1562 1562 1562 0
172 20250219 163700 55213615 1562 1562 1562 1562 0
173 20250219 163600 55213615 1562 1562 1562 1562 0
174 20250219 163500 55213615 1562 1562 1562 1562 0
175 20250219 163400 55213615 1562 1562 1562 1562 0
176 20250219 163300 55213615 1562 1562 1562 1562 0
177 20250219 163200 55213615 1562 1562 1562 1562 0
178 20250219 163100 55213615 1562 1562 1562 1562 0
179 20250219 163000 55213615 1562 1562 1562 1562 0
180 20250219 162900 55213615 1562 1562 1562 1562 0
181 20250219 162800 55213615 1562 1562 1562 1562 0
182 20250219 162700 55213615 1562 1562 1562 1562 1280
183 20250219 162600 55213615 1562 1562 1562 1562 0
184 20250219 162500 55213615 1562 1562 1562 1562 0
185 20250219 162400 55213615 1562 1562 1562 1562 0
186 20250219 162300 55213615 1562 1562 1562 1562 0
187 20250219 162200 55213615 1562 1562 1562 1562 0
188 20250219 162100 55213615 1562 1562 1562 1562 0
189 20250219 162000 55213615 1562 1562 1562 1562 0
190 20250219 161900 55213615 1562 1562 1562 1562 0
191 20250219 161800 55213615 1562 1562 1562 1562 0
192 20250219 161700 55213615 1562 1562 1562 1562 0
193 20250219 161600 55213615 1562 1562 1562 1562 0
194 20250219 161500 55213615 1562 1562 1562 1562 0
195 20250219 161400 55213615 1562 1562 1562 1562 0
196 20250219 161300 55213615 1562 1562 1562 1562 0
197 20250219 161200 55213615 1562 1562 1562 1562 0
198 20250219 161100 55213615 1562 1562 1562 1562 0
199 20250219 161000 55213615 1562 1562 1562 1562 0
200 20250219 160900 55213615 1562 1562 1562 1562 0
201 20250219 160800 55213615 1562 1562 1562 1562 0
202 20250219 160700 55213615 1562 1562 1562 1562 0
203 20250219 160600 55213615 1562 1562 1562 1562 0
204 20250219 160500 55213615 1562 1562 1562 1562 0
205 20250219 160400 55213615 1562 1562 1562 1562 0
206 20250219 160300 55213615 1562 1562 1562 1562 0
207 20250219 160200 55213615 1562 1562 1562 1562 0
208 20250219 160100 55213615 1562 1562 1562 1562 0
209 20250219 160000 55213615 1562 1562 1562 1562 0
210 20250219 155900 55213615 1562 1562 1562 1562 0
211 20250219 155800 55213615 1562 1562 1562 1562 0
212 20250219 155700 55213615 1562 1562 1562 1562 1280
213 20250219 155600 55213615 1562 1562 1562 1562 0
214 20250219 155500 55213615 1562 1562 1562 1562 0
215 20250219 155400 55213615 1562 1562 1562 1562 0
216 20250219 155300 55213615 1562 1562 1562 1562 0
217 20250219 155200 55213615 1562 1562 1562 1562 0
218 20250219 155100 55213615 1562 1562 1562 1562 0
219 20250219 155000 55213615 1562 1562 1562 1562 0
220 20250219 154900 55213615 1562 1562 1562 1562 0
221 20250219 154800 55213615 1562 1562 1562 1562 0
222 20250219 154700 55213615 1562 1562 1562 1562 0
223 20250219 154600 55213615 1562 1562 1562 1562 0
224 20250219 154500 55213615 1562 1562 1562 1562 0
225 20250219 154400 55213615 1562 1562 1562 1562 0
226 20250219 154300 55213615 1562 1562 1562 1562 0
227 20250219 154200 55213615 1562 1562 1562 1562 0
228 20250219 154100 55213615 1562 1562 1562 1562 0
229 20250219 154000 55213615 1562 1562 1562 1562 0
230 20250219 153900 55213615 1562 1562 1562 1562 0
231 20250219 153800 55213615 1562 1562 1562 1562 0
232 20250219 153700 55213615 1562 1562 1562 1562 0
233 20250219 153600 55213615 1562 1562 1562 1562 0
234 20250219 153500 55213615 1562 1562 1562 1562 0
235 20250219 153400 55213615 1562 1562 1562 1562 0
236 20250219 153300 55213615 1562 1562 1562 1562 0
237 20250219 153200 55213615 1562 1562 1562 1562 0
238 20250219 153100 55213615 1562 1562 1562 1562 0
239 20250219 153000 55213615 1562 1562 1562 1562 1280
240 20250219 152900 53214255 1557 1557 1557 1557 0
241 20250219 152800 53214255 1557 1557 1557 1557 0
242 20250219 152700 53214255 1557 1557 1557 1557 0
243 20250219 152600 53214255 1557 1557 1557 1557 0
244 20250219 152500 53214255 1557 1557 1557 1557 0
245 20250219 152400 53214255 1557 1557 1557 1557 0
246 20250219 152300 53214255 1557 1557 1557 1557 0
247 20250219 152200 53214255 1557 1557 1557 1557 0
248 20250219 152100 53214255 1557 1557 1557 1557 0
249 20250219 152000 53214255 1557 1557 1557 1557 0
250 20250219 151900 53214255 1557 1557 1557 1557 22
251 20250219 151800 53180001 1557 1561 1561 1557 1625
252 20250219 151700 50648581 1561 1561 1561 1561 0
253 20250219 151600 50648581 1561 1561 1561 1561 43
254 20250219 151500 50581458 1559 1559 1559 1559 0
255 20250219 151400 50581458 1559 1559 1559 1559 0
256 20250219 151300 50581458 1559 1559 1559 1559 0
257 20250219 151200 50581458 1559 1559 1559 1559 0
258 20250219 151100 50581458 1559 1559 1559 1559 0
259 20250219 151000 50581458 1559 1559 1559 1559 0
260 20250219 150900 50581458 1559 1559 1559 1559 0
261 20250219 150800 50581458 1559 1559 1559 1559 0
262 20250219 150700 50581458 1559 1559 1559 1559 0
263 20250219 150600 50581458 1559 1562 1562 1559 2
264 20250219 150500 50578337 1558 1558 1558 1558 0
265 20250219 150400 50578337 1558 1559 1561 1558 16
266 20250219 150300 50553385 1557 1557 1557 1557 0
267 20250219 150200 50553385 1557 1557 1557 1557 0
268 20250219 150100 50553385 1557 1557 1557 1557 0
269 20250219 150000 50553385 1557 1557 1557 1557 0
270 20250219 145900 50553385 1557 1557 1557 1557 0
271 20250219 145800 50553385 1557 1557 1557 1557 1
272 20250219 145700 50551828 1556 1556 1556 1556 0
273 20250219 145600 50551828 1556 1556 1556 1556 0
274 20250219 145500 50551828 1556 1556 1556 1556 0
275 20250219 145400 50551828 1556 1556 1556 1556 0
276 20250219 145300 50551828 1556 1556 1556 1556 0
277 20250219 145200 50551828 1556 1556 1556 1556 0
278 20250219 145100 50551828 1556 1556 1556 1556 0
279 20250219 145000 50551828 1556 1556 1556 1556 0
280 20250219 144900 50551828 1556 1556 1556 1556 0
281 20250219 144800 50551828 1556 1556 1556 1556 0
282 20250219 144700 50551828 1556 1556 1556 1556 0
283 20250219 144600 50551828 1556 1556 1556 1556 0
284 20250219 144500 50551828 1556 1556 1556 1556 0
285 20250219 144400 50551828 1556 1556 1556 1556 0
286 20250219 144300 50551828 1556 1556 1556 1556 0
287 20250219 144200 50551828 1556 1556 1556 1556 1
288 20250219 144100 50550272 1559 1559 1559 1559 0
289 20250219 144000 50550272 1559 1559 1559 1559 0
290 20250219 143900 50550272 1559 1559 1559 1559 0
291 20250219 143800 50550272 1559 1557 1559 1557 3
292 20250219 143700 50545597 1557 1557 1557 1557 2
293 20250219 143600 50542483 1562 1562 1562 1562 0
294 20250219 143500 50542483 1562 1562 1562 1562 0
295 20250219 143400 50542483 1562 1562 1562 1562 0
296 20250219 143300 50542483 1562 1560 1562 1560 2
297 20250219 143200 50539361 1562 1562 1562 1562 0
298 20250219 143100 50539361 1562 1562 1562 1562 0
299 20250219 143000 50539361 1562 1562 1562 1562 0
300 20250219 142900 50539361 1562 1559 1562 1559 30
301 20250219 142800 50492534 1556 1556 1563 1556 249
302 20250219 142700 50103365 1563 1559 1563 1559 3182
303 20250219 142600 45135117 1559 1559 1559 1559 0
304 20250219 142500 45135117 1559 1559 1559 1559 0
305 20250219 142400 45135117 1559 1559 1559 1559 0
306 20250219 142300 45135117 1559 1559 1559 1559 0
307 20250219 142200 45135117 1559 1559 1559 1559 0
308 20250219 142100 45135117 1559 1556 1559 1556 2
309 20250219 142000 45132002 1561 1561 1561 1561 0
310 20250219 141900 45132002 1561 1561 1561 1561 0
311 20250219 141800 45132002 1561 1561 1561 1561 0
312 20250219 141700 45132002 1561 1561 1561 1561 0
313 20250219 141600 45132002 1561 1561 1561 1561 0
314 20250219 141500 45132002 1561 1561 1561 1561 0
315 20250219 141400 45132002 1561 1561 1561 1561 0
316 20250219 141300 45132002 1561 1561 1561 1561 0
317 20250219 141200 45132002 1561 1561 1561 1561 0
318 20250219 141100 45132002 1561 1561 1561 1561 0
319 20250219 141000 45132002 1561 1561 1561 1561 0
320 20250219 140900 45132002 1561 1561 1561 1561 0
321 20250219 140800 45132002 1561 1561 1561 1561 0
322 20250219 140700 45132002 1561 1561 1561 1561 0
323 20250219 140600 45132002 1561 1561 1561 1561 0
324 20250219 140500 45132002 1561 1561 1561 1561 0
325 20250219 140400 45132002 1561 1561 1561 1561 0
326 20250219 140300 45132002 1561 1561 1561 1561 0
327 20250219 140200 45132002 1561 1561 1561 1561 0
328 20250219 140100 45132002 1561 1561 1561 1561 0
329 20250219 140000 45132002 1561 1561 1561 1561 0
330 20250219 135900 45132002 1561 1561 1561 1561 0
331 20250219 135800 45132002 1561 1561 1561 1561 0
332 20250219 135700 45132002 1561 1561 1561 1561 0
333 20250219 135600 45132002 1561 1561 1561 1561 0
334 20250219 135500 45132002 1561 1561 1561 1561 0
335 20250219 135400 45132002 1561 1561 1561 1561 0
336 20250219 135300 45132002 1561 1561 1561 1561 0
337 20250219 135200 45132002 1561 1561 1561 1561 0
338 20250219 135100 45132002 1561 1561 1561 1561 0
339 20250219 135000 45132002 1561 1561 1561 1561 0
340 20250219 134900 45132002 1561 1561 1561 1561 0
341 20250219 134800 45132002 1561 1561 1561 1561 0
342 20250219 134700 45132002 1561 1561 1561 1561 0
343 20250219 134600 45132002 1561 1561 1561 1561 0
344 20250219 134500 45132002 1561 1556 1561 1556 14
345 20250219 134400 45110208 1553 1553 1553 1553 0
346 20250219 134300 45110208 1553 1550 1553 1550 1618
347 20250219 134200 42599167 1552 1552 1552 1552 0
348 20250219 134100 42599167 1552 1552 1552 1552 0
349 20250219 134000 42599167 1552 1552 1552 1552 10
350 20250219 133900 42583647 1552 1552 1552 1552 4
351 20250219 133800 42577439 1550 1550 1550 1550 0
352 20250219 133700 42577439 1550 1553 1553 1550 4000
353 20250219 133600 36372203 1553 1553 1553 1553 75
354 20250219 133500 36255728 1553 1553 1553 1553 4
355 20250219 133400 36249516 1552 1552 1552 1552 0
356 20250219 133300 36249516 1552 1552 1552 1552 0
357 20250219 133200 36249516 1552 1552 1552 1552 0
358 20250219 133100 36249516 1552 1558 1558 1552 2900
359 20250219 133000 31740382 1558 1558 1558 1558 0
360 20250219 132900 31740382 1558 1559 1559 1558 500
361 20250219 132800 30961381 1559 1559 1559 1559 0
362 20250219 132700 30961381 1559 1559 1559 1559 1
363 20250219 132600 30959822 1558 1558 1558 1558 0
364 20250219 132500 30959822 1558 1558 1558 1558 1
365 20250219 132400 30958264 1555 1556 1556 1555 250
366 20250219 132300 30569485 1561 1561 1561 1561 0
367 20250219 132200 30569485 1561 1561 1561 1561 0
368 20250219 132100 30569485 1561 1561 1561 1561 0
369 20250219 132000 30569485 1561 1561 1561 1561 0
370 20250219 131900 30569485 1561 1559 1561 1559 3
371 20250219 131800 30564806 1559 1558 1561 1556 585
372 20250219 131700 29653966 1559 1559 1559 1559 0
373 20250219 131600 29653966 1559 1559 1559 1559 2
374 20250219 131500 29650848 1562 1562 1562 1562 0
375 20250219 131400 29650848 1562 1562 1562 1562 0
376 20250219 131300 29650848 1562 1562 1562 1562 0
377 20250219 131200 29650848 1562 1562 1562 1562 0
378 20250219 131100 29650848 1562 1562 1562 1562 0
379 20250219 131000 29650848 1562 1562 1562 1562 0
380 20250219 130900 29650848 1562 1562 1562 1562 0
381 20250219 130800 29650848 1562 1559 1562 1559 41
382 20250219 130700 29586924 1563 1563 1563 1563 0
383 20250219 130600 29586924 1563 1563 1563 1563 0
384 20250219 130500 29586924 1563 1563 1563 1563 0
385 20250219 130400 29586924 1563 1563 1563 1563 0
386 20250219 130300 29586924 1563 1563 1563 1563 0
387 20250219 130200 29586924 1563 1563 1563 1563 0
388 20250219 130100 29586924 1563 1563 1563 1563 0
389 20250219 130000 29586924 1563 1563 1563 1563 0
390 20250219 125900 29586924 1563 1563 1563 1563 0
391 20250219 125800 29586924 1563 1563 1563 1563 0
392 20250219 125700 29586924 1563 1563 1563 1563 0
393 20250219 125600 29586924 1563 1563 1563 1563 0
394 20250219 125500 29586924 1563 1563 1563 1563 0
395 20250219 125400 29586924 1563 1563 1563 1563 0
396 20250219 125300 29586924 1563 1563 1563 1563 0
397 20250219 125200 29586924 1563 1563 1563 1563 0
398 20250219 125100 29586924 1563 1563 1563 1563 0
399 20250219 125000 29586924 1563 1563 1563 1563 0
400 20250219 124900 29586924 1563 1563 1563 1563 0
401 20250219 124800 29586924 1563 1563 1563 1563 0
402 20250219 124700 29586924 1563 1563 1563 1563 0
403 20250219 124600 29586924 1563 1563 1563 1563 0
404 20250219 124500 29586924 1563 1563 1563 1563 0
405 20250219 124400 29586924 1563 1563 1563 1563 0
406 20250219 124300 29586924 1563 1563 1563 1563 0
407 20250219 124200 29586924 1563 1563 1563 1563 0
408 20250219 124100 29586924 1563 1563 1563 1563 0
409 20250219 124000 29586924 1563 1563 1563 1563 0
410 20250219 123900 29586924 1563 1563 1563 1563 0
411 20250219 123800 29586924 1563 1563 1563 1563 0
412 20250219 123700 29586924 1563 1563 1563 1563 0
413 20250219 123600 29586924 1563 1563 1563 1563 0
414 20250219 123500 29586924 1563 1563 1563 1563 0
415 20250219 123400 29586924 1563 1563 1563 1563 0
416 20250219 123300 29586924 1563 1563 1563 1563 0
417 20250219 123200 29586924 1563 1563 1563 1563 0
418 20250219 123100 29586924 1563 1561 1563 1561 33
419 20250219 123000 29535406 1561 1561 1561 1561 135
420 20250219 122900 29324671 1561 1561 1561 1561 0
421 20250219 122800 29324671 1561 1561 1561 1561 0
422 20250219 122700 29324671 1561 1561 1561 1561 0
423 20250219 122600 29324671 1561 1561 1561 1561 0
424 20250219 122500 29324671 1561 1561 1561 1561 0
425 20250219 122400 29324671 1561 1561 1561 1561 0
426 20250219 122300 29324671 1561 1561 1561 1561 0
427 20250219 122200 29324671 1561 1561 1561 1561 1
428 20250219 122100 29323110 1558 1558 1558 1558 0
429 20250219 122000 29323110 1558 1558 1558 1558 0
430 20250219 121900 29323110 1558 1558 1558 1558 0
431 20250219 121800 29323110 1558 1558 1558 1558 0
432 20250219 121700 29323110 1558 1558 1558 1558 0
433 20250219 121600 29323110 1558 1558 1558 1558 0
434 20250219 121500 29323110 1558 1558 1558 1558 300
435 20250219 121400 28855710 1563 1563 1563 1563 0
436 20250219 121300 28855710 1563 1563 1563 1563 0
437 20250219 121200 28855710 1563 1563 1563 1563 0
438 20250219 121100 28855710 1563 1563 1563 1563 0
439 20250219 121000 28855710 1563 1563 1563 1563 0
440 20250219 120900 28855710 1563 1563 1563 1563 0
441 20250219 120800 28855710 1563 1563 1563 1563 0
442 20250219 120700 28855710 1563 1563 1563 1563 0
443 20250219 120600 28855710 1563 1563 1563 1563 0
444 20250219 120500 28855710 1563 1563 1563 1563 0
445 20250219 120400 28855710 1563 1563 1563 1563 0
446 20250219 120300 28855710 1563 1563 1563 1563 0
447 20250219 120200 28855710 1563 1563 1563 1563 0
448 20250219 120100 28855710 1563 1563 1563 1563 0
449 20250219 120000 28855710 1563 1563 1563 1563 0
450 20250219 115900 28855710 1563 1563 1563 1563 0
451 20250219 115800 28855710 1563 1563 1563 1563 0
452 20250219 115700 28855710 1563 1563 1563 1563 0
453 20250219 115600 28855710 1563 1563 1563 1563 0
454 20250219 115500 28855710 1563 1563 1563 1563 0
455 20250219 115400 28855710 1563 1563 1563 1563 0
456 20250219 115300 28855710 1563 1563 1563 1563 0
457 20250219 115200 28855710 1563 1563 1563 1563 0
458 20250219 115100 28855710 1563 1563 1563 1563 0
459 20250219 115000 28855710 1563 1563 1563 1563 0
460 20250219 114900 28855710 1563 1563 1563 1563 0
461 20250219 114800 28855710 1563 1563 1563 1563 0
462 20250219 114700 28855710 1563 1563 1563 1563 0
463 20250219 114600 28855710 1563 1563 1563 1563 0
464 20250219 114500 28855710 1563 1563 1563 1563 0
465 20250219 114400 28855710 1563 1563 1563 1563 0
466 20250219 114300 28855710 1563 1563 1563 1563 0
467 20250219 114200 28855710 1563 1563 1563 1563 0
468 20250219 114100 28855710 1563 1563 1563 1563 0
469 20250219 114000 28855710 1563 1563 1563 1563 0
470 20250219 113900 28855710 1563 1563 1563 1563 0
471 20250219 113800 28855710 1563 1563 1563 1563 0
472 20250219 113700 28855710 1563 1563 1563 1563 0
473 20250219 113600 28855710 1563 1563 1563 1563 0
474 20250219 113500 28855710 1563 1561 1563 1561 66
475 20250219 113400 28752674 1561 1561 1561 1561 2
476 20250219 113300 28749552 1558 1558 1558 1558 0
477 20250219 113200 28749552 1558 1558 1558 1558 0
478 20250219 113100 28749552 1558 1558 1558 1558 0
479 20250219 113000 28749552 1558 1558 1558 1558 667
480 20250219 112900 27710366 1558 1558 1558 1558 70
481 20250219 112800 27601306 1558 1558 1558 1558 0
482 20250219 112700 27601306 1558 1558 1558 1558 0
483 20250219 112600 27601306 1558 1558 1558 1558 0
484 20250219 112500 27601306 1558 1558 1558 1558 0
485 20250219 112400 27601306 1558 1558 1558 1558 0
486 20250219 112300 27601306 1558 1558 1558 1558 0
487 20250219 112200 27601306 1558 1558 1558 1558 0
488 20250219 112100 27601306 1558 1558 1558 1558 0
489 20250219 112000 27601306 1558 1558 1558 1558 0
490 20250219 111900 27601306 1558 1559 1559 1557 303
491 20250219 111800 27129532 1557 1557 1557 1557 0
492 20250219 111700 27129532 1557 1557 1557 1557 0
493 20250219 111600 27129532 1557 1558 1558 1557 27
494 20250219 111500 27087492 1561 1561 1561 1561 0
495 20250219 111400 27087492 1561 1562 1562 1559 801
496 20250219 111300 25838086 1564 1564 1564 1564 0
497 20250219 111200 25838086 1564 1564 1564 1564 0
498 20250219 111100 25838086 1564 1564 1564 1564 0
499 20250219 111000 25838086 1564 1564 1564 1564 0
500 20250219 110900 25838086 1564 1564 1564 1564 0
501 20250219 110800 25838086 1564 1564 1564 1564 73
502 20250219 110700 25723914 1564 1563 1564 1563 2211
503 20250219 110600 22265911 1564 1564 1564 1564 0
504 20250219 110500 22265911 1564 1564 1564 1564 0
505 20250219 110400 22265911 1564 1563 1564 1563 3
506 20250219 110300 22261221 1564 1564 1564 1564 0
507 20250219 110200 22261221 1564 1564 1564 1564 0
508 20250219 110100 22261221 1564 1564 1564 1564 0
509 20250219 110000 22261221 1564 1561 1564 1561 2
510 20250219 105900 22258096 1564 1564 1564 1564 0
511 20250219 105800 22258096 1564 1561 1564 1561 4
512 20250219 105700 22251844 1564 1564 1564 1564 0
513 20250219 105600 22251844 1564 1564 1564 1564 0
514 20250219 105500 22251844 1564 1564 1564 1564 0
515 20250219 105400 22251844 1564 1564 1564 1564 0
516 20250219 105300 22251844 1564 1561 1564 1560 13
517 20250219 105200 22231549 1564 1564 1564 1564 0
518 20250219 105100 22231549 1564 1564 1564 1564 0
519 20250219 105000 22231549 1564 1564 1564 1564 0
520 20250219 104900 22231549 1564 1564 1564 1564 0
521 20250219 104800 22231549 1564 1560 1564 1560 3
522 20250219 104700 22226861 1564 1564 1564 1564 0
523 20250219 104600 22226861 1564 1564 1564 1564 0
524 20250219 104500 22226861 1564 1564 1564 1564 0
525 20250219 104400 22226861 1564 1564 1564 1564 0
526 20250219 104300 22226861 1564 1564 1564 1564 0
527 20250219 104200 22226861 1564 1560 1564 1560 10
528 20250219 104100 22211225 1565 1565 1565 1565 0
529 20250219 104000 22211225 1565 1559 1565 1559 2
530 20250219 103900 22208101 1565 1565 1565 1565 0
531 20250219 103800 22208101 1565 1556 1565 1556 128
532 20250219 103700 22008140 1556 1554 1561 1554 2801
533 20250219 103600 17652249 1554 1554 1554 1554 0
534 20250219 103500 17652249 1554 1554 1554 1554 100
535 20250219 103400 17496849 1554 1554 1554 1554 0
536 20250219 103300 17496849 1554 1554 1554 1554 0
537 20250219 103200 17496849 1554 1554 1554 1554 0
538 20250219 103100 17496849 1554 1554 1554 1554 0
539 20250219 103000 17496849 1554 1554 1554 1554 0
540 20250219 102900 17496849 1554 1554 1554 1554 0
541 20250219 102800 17496849 1554 1554 1554 1554 2
542 20250219 102700 17493741 1553 1553 1553 1553 664
543 20250219 102600 16462549 1553 1553 1553 1553 658
544 20250219 102500 15440675 1554 1554 1554 1554 10
545 20250219 102400 15425135 1553 1553 1553 1553 1567
546 20250219 102300 12991584 1553 1553 1553 1553 0
547 20250219 102200 12991584 1553 1553 1553 1553 13
548 20250219 102100 12971395 1553 1553 1553 1553 0
549 20250219 102000 12971395 1553 1553 1553 1553 10
550 20250219 101900 12955865 1552 1552 1552 1552 2
551 20250219 101800 12952761 1553 1553 1553 1553 0
552 20250219 101700 12952761 1553 1553 1553 1553 0
553 20250219 101600 12952761 1553 1553 1553 1553 0
554 20250219 101500 12952761 1553 1553 1553 1553 1
555 20250219 101400 12951208 1554 1554 1554 1554 0
556 20250219 101300 12951208 1554 1554 1554 1554 0
557 20250219 101200 12951208 1554 1553 1554 1553 301
558 20250219 101100 12483754 1554 1554 1554 1554 0
559 20250219 101000 12483754 1554 1554 1554 1554 2
560 20250219 100900 12480646 1553 1553 1553 1553 20
561 20250219 100800 12449586 1553 1553 1553 1553 2
562 20250219 100700 12446480 1554 1554 1554 1554 6
563 20250219 100600 12437156 1554 1554 1554 1554 0
564 20250219 100500 12437156 1554 1554 1554 1554 0
565 20250219 100400 12437156 1554 1554 1554 1554 0
566 20250219 100300 12437156 1554 1554 1554 1554 0
567 20250219 100200 12437156 1554 1554 1554 1554 300
568 20250219 100100 11970956 1554 1554 1554 1554 300
569 20250219 100000 11504756 1554 1554 1554 1554 300
570 20250219 095900 11038556 1554 1554 1554 1554 0
571 20250219 095800 11038556 1554 1554 1554 1554 0
572 20250219 095700 11038556 1554 1554 1554 1554 0
573 20250219 095600 11038556 1554 1554 1554 1554 0
574 20250219 095500 11038556 1554 1554 1554 1553 1315
575 20250219 095400 8995706 1555 1555 1555 1555 0
576 20250219 095300 8995706 1555 1555 1555 1555 10
577 20250219 095200 8980156 1555 1555 1555 1555 0
578 20250219 095100 8980156 1555 1555 1555 1555 0
579 20250219 095000 8980156 1555 1555 1555 1555 0
580 20250219 094900 8980156 1555 1556 1556 1554 3001
581 20250219 094800 4316215 1559 1559 1559 1559 0
582 20250219 094700 4316215 1559 1559 1559 1559 0
583 20250219 094600 4316215 1559 1559 1559 1559 0
584 20250219 094500 4316215 1559 1559 1559 1559 0
585 20250219 094400 4316215 1559 1559 1559 1559 1
586 20250219 094300 4314656 1559 1559 1559 1559 0
587 20250219 094200 4314656 1559 1559 1559 1559 0
588 20250219 094100 4314656 1559 1559 1559 1559 0
589 20250219 094000 4314656 1559 1559 1559 1559 5
590 20250219 093900 4306861 1559 1559 1559 1559 0
591 20250219 093800 4306861 1559 1559 1559 1559 0
592 20250219 093700 4306861 1559 1559 1559 1559 0
593 20250219 093600 4306861 1559 1556 1559 1556 500
594 20250219 093500 3528858 1559 1559 1559 1559 0
595 20250219 093400 3528858 1559 1559 1559 1559 10
596 20250219 093300 3513268 1559 1559 1559 1559 0
597 20250219 093200 3513268 1559 1559 1559 1559 26
598 20250219 093100 3472734 1559 1559 1559 1559 51
599 20250219 093000 3393225 1559 1559 1559 1559 6
600 20250219 092900 3383871 1560 1560 1560 1560 0
601 20250219 092800 3383871 1560 1560 1560 1560 0
602 20250219 092700 3383871 1560 1560 1560 1560 0
603 20250219 092600 3383871 1560 1560 1560 1560 0
604 20250219 092500 3383871 1560 1560 1560 1560 0
605 20250219 092400 3383871 1560 1560 1560 1560 0
606 20250219 092300 3383871 1560 1555 1560 1555 1001
607 20250219 092200 1826581 1554 1554 1554 1554 0
608 20250219 092100 1826581 1554 1554 1554 1554 0
609 20250219 092000 1826581 1554 1554 1554 1554 0
610 20250219 091900 1826581 1554 1554 1554 1554 0
611 20250219 091800 1826581 1554 1554 1554 1554 0
612 20250219 091700 1826581 1554 1554 1554 1554 0
613 20250219 091600 1826581 1554 1554 1554 1554 0
614 20250219 091500 1826581 1554 1554 1554 1554 0
615 20250219 091400 1826581 1554 1554 1554 1554 2
616 20250219 091300 1823473 1555 1555 1555 1555 399
617 20250219 091200 1203028 1555 1555 1555 1555 0
618 20250219 091100 1203028 1555 1555 1555 1555 0
619 20250219 091000 1203028 1555 1555 1555 1555 0
620 20250219 090900 1203028 1555 1556 1556 1555 454
621 20250219 090800 496606 1556 1556 1556 1556 0
622 20250219 090700 496606 1556 1556 1556 1556 0
623 20250219 090600 496606 1556 1556 1556 1556 0
624 20250219 090500 496606 1556 1556 1556 1556 0
625 20250219 090400 496606 1556 1556 1556 1556 1
626 20250219 090300 495050 1561 1560 1561 1560 60
627 20250219 090200 401448 1556 1556 1556 1556 0
628 20250219 090100 401448 1556 1556 1556 1556 0
629 20250219 090000 401448 1556 1556 1556 1556 258

1
040610/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,122096,34087196,189248800,52835153800,0.36
20250214,122096,34087196,189248800,52835153800,0.36
20250213,122096,34087196,190225568,53107851368,0.36
20250212,122096,34087196,188882512,52732892212,0.36
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 122096 34087196 189248800 52835153800 0.36
3 20250214 122096 34087196 189248800 52835153800 0.36
4 20250213 122096 34087196 190225568 53107851368 0.36
5 20250212 122096 34087196 188882512 52732892212 0.36